DLTR - Dollar Tree, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR230609C00100000 | 2023-05-25 9:35AM EDT | 100.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DLTR230609C00110000 | 2023-06-02 9:45AM EDT | 110.00 | 22.29 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DLTR230609C00115000 | 2023-05-30 12:59PM EDT | 115.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DLTR230609C00119000 | 2023-05-31 9:58AM EDT | 119.00 | 18.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DLTR230609C00120000 | 2023-05-30 12:59PM EDT | 120.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR230609C00124000 | 2023-06-05 11:26AM EDT | 124.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| DLTR230609C00125000 | 2023-06-01 12:16PM EDT | 125.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| DLTR230609C00126000 | 2023-06-02 9:30AM EDT | 126.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DLTR230609C00127000 | 2023-06-05 2:12PM EDT | 127.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 18 | 0.00% |
| DLTR230609C00128000 | 2023-06-05 3:04PM EDT | 128.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| DLTR230609C00129000 | 2023-06-05 3:03PM EDT | 129.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 28 | 30 | 0.00% |
| DLTR230609C00130000 | 2023-06-05 3:59PM EDT | 130.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 34 | 127 | 0.00% |
| DLTR230609C00131000 | 2023-06-05 3:34PM EDT | 131.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 53 | 101 | 1.56% |
| DLTR230609C00132000 | 2023-06-05 3:56PM EDT | 132.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 140 | 78 | 3.13% |
| DLTR230609C00133000 | 2023-06-05 3:11PM EDT | 133.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 62 | 134 | 6.25% |
| DLTR230609C00134000 | 2023-06-05 3:53PM EDT | 134.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 87 | 167 | 6.25% |
| DLTR230609C00135000 | 2023-06-05 3:52PM EDT | 135.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 122 | 233 | 6.25% |
| DLTR230609C00136000 | 2023-06-05 11:32AM EDT | 136.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 12.50% |
| DLTR230609C00137000 | 2023-06-05 3:38PM EDT | 137.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 378 | 12.50% |
| DLTR230609C00138000 | 2023-06-05 1:48PM EDT | 138.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 62 | 12.50% |
| DLTR230609C00139000 | 2023-06-05 3:26PM EDT | 139.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 248 | 160 | 12.50% |
| DLTR230609C00140000 | 2023-06-05 11:54AM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 1,289 | 12.50% |
| DLTR230609C00141000 | 2023-06-05 3:39PM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 270 | 12.50% |
| DLTR230609C00142000 | 2023-06-05 12:33PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 65 | 25.00% |
| DLTR230609C00143000 | 2023-06-05 3:45PM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 25.00% |
| DLTR230609C00144000 | 2023-06-05 11:54AM EDT | 144.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 25.00% |
| DLTR230609C00145000 | 2023-06-05 10:35AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 25.00% |
| DLTR230609C00146000 | 2023-06-05 2:21PM EDT | 146.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 25.00% |
| DLTR230609C00147000 | 2023-06-05 2:21PM EDT | 147.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| DLTR230609C00148000 | 2023-06-05 9:30AM EDT | 148.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| DLTR230609C00149000 | 2023-06-05 11:54AM EDT | 149.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| DLTR230609C00150000 | 2023-06-01 3:35PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 25.00% |
| DLTR230609C00152500 | 2023-05-31 3:54PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 25.00% |
| DLTR230609C00155000 | 2023-05-31 9:50AM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 50.00% |
| DLTR230609C00157500 | 2023-05-30 1:49PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 50.00% |
| DLTR230609C00160000 | 2023-05-30 9:40AM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 50.00% |
| DLTR230609C00162500 | 2023-05-31 1:08PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 62 | 50.00% |
| DLTR230609C00165000 | 2023-05-30 9:48AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| DLTR230609C00167500 | 2023-06-02 10:04AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| DLTR230609C00170000 | 2023-05-26 10:03AM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| DLTR230609C00172500 | 2023-05-25 10:04AM EDT | 172.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| DLTR230609C00175000 | 2023-05-25 11:07AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 50.00% |
| DLTR230609C00177500 | 2023-05-23 1:11PM EDT | 177.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| DLTR230609C00180000 | 2023-05-25 10:40AM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| DLTR230609C00182500 | 2023-05-23 9:30AM EDT | 182.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DLTR230609C00185000 | 2023-05-24 2:52PM EDT | 185.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| DLTR230609C00190000 | 2023-05-26 10:03AM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DLTR230609C00200000 | 2023-05-24 1:54PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DLTR230609C00210000 | 2023-05-25 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR230609P00095000 | 2023-06-01 1:43PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| DLTR230609P00105000 | 2023-05-30 11:00AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| DLTR230609P00110000 | 2023-06-01 3:04PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 150 | 25.00% |
| DLTR230609P00115000 | 2023-06-05 9:30AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| DLTR230609P00119000 | 2023-06-05 1:52PM EDT | 119.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 25.00% |
| DLTR230609P00120000 | 2023-06-05 11:12AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 25.00% |
| DLTR230609P00122000 | 2023-06-05 11:09AM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 12.50% |
| DLTR230609P00123000 | 2023-06-05 1:13PM EDT | 123.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| DLTR230609P00124000 | 2023-06-01 12:11PM EDT | 124.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 202 | 12.50% |
| DLTR230609P00125000 | 2023-06-05 3:52PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 257 | 12.50% |
| DLTR230609P00126000 | 2023-06-05 3:32PM EDT | 126.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 6.25% |
| DLTR230609P00127000 | 2023-06-05 3:55PM EDT | 127.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 21 | 95 | 6.25% |
| DLTR230609P00128000 | 2023-06-05 3:59PM EDT | 128.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 72 | 113 | 3.13% |
| DLTR230609P00129000 | 2023-06-05 1:39PM EDT | 129.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 34 | 134 | 3.13% |
| DLTR230609P00130000 | 2023-06-05 3:55PM EDT | 130.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 73 | 290 | 0.78% |
| DLTR230609P00131000 | 2023-06-05 3:55PM EDT | 131.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 66 | 94 | 0.00% |
| DLTR230609P00132000 | 2023-06-05 3:49PM EDT | 132.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 91 | 109 | 0.00% |
| DLTR230609P00133000 | 2023-06-05 3:39PM EDT | 133.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 37 | 99 | 0.00% |
| DLTR230609P00134000 | 2023-06-05 3:51PM EDT | 134.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 18 | 87 | 0.00% |
| DLTR230609P00135000 | 2023-06-05 3:32PM EDT | 135.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 22 | 111 | 0.00% |
| DLTR230609P00136000 | 2023-06-01 10:20AM EDT | 136.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 148 | 0.00% |
| DLTR230609P00137000 | 2023-06-05 3:44PM EDT | 137.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| DLTR230609P00138000 | 2023-06-02 2:10PM EDT | 138.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| DLTR230609P00139000 | 2023-06-05 2:03PM EDT | 139.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| DLTR230609P00140000 | 2023-06-05 3:51PM EDT | 140.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 876 | 0.00% |
| DLTR230609P00141000 | 2023-06-01 9:32AM EDT | 141.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DLTR230609P00142000 | 2023-06-01 9:32AM EDT | 142.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| DLTR230609P00143000 | 2023-06-05 3:46PM EDT | 143.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DLTR230609P00144000 | 2023-06-01 9:44AM EDT | 144.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DLTR230609P00145000 | 2023-06-05 9:30AM EDT | 145.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DLTR230609P00146000 | 2023-06-05 10:30AM EDT | 146.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR230609P00147000 | 2023-06-05 2:04PM EDT | 147.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DLTR230609P00148000 | 2023-06-05 2:04PM EDT | 148.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DLTR230609P00149000 | 2023-05-31 11:16AM EDT | 149.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DLTR230609P00150000 | 2023-05-31 11:16AM EDT | 150.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DLTR230609P00152500 | 2023-05-30 1:42PM EDT | 152.50 | 14.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DLTR230609P00155000 | 2023-06-05 10:09AM EDT | 155.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DLTR230609P00157500 | 2023-06-05 9:48AM EDT | 157.50 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR230609P00160000 | 2023-05-25 3:03PM EDT | 160.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DLTR230609P00162500 | 2023-05-18 12:05PM EDT | 162.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR230609P00165000 | 2023-05-25 9:43AM EDT | 165.00 | 34.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DLTR230609P00170000 | 2023-05-26 9:33AM EDT | 170.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR230609P00182500 | 2023-05-26 9:33AM EDT | 182.50 | 46.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.